Stendörren Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 197.00 | 202.00 | 192.20 | 194.20 | 194.20 | 4,899 |
| 2023-03-16 | 190.00 | 210.00 | 190.00 | 197.00 | 197.00 | 7,324 |
| 2023-03-15 | 187.40 | 189.60 | 182.40 | 189.60 | 189.60 | 4,400 |
| 2023-03-14 | 177.00 | 187.80 | 177.00 | 187.80 | 187.80 | 24,505 |
| 2023-03-13 | 174.00 | 183.60 | 172.60 | 177.00 | 177.00 | 7,837 |
| 2023-03-10 | 182.00 | 191.20 | 173.00 | 177.00 | 177.00 | 6,755 |
| 2023-03-09 | 194.20 | 195.80 | 180.40 | 182.00 | 182.00 | 10,173 |
| 2023-03-08 | 200.50 | 200.50 | 196.00 | 198.00 | 198.00 | 1,676 |
| 2023-03-07 | 196.60 | 202.00 | 196.60 | 200.50 | 200.50 | 4,268 |
| 2023-03-06 | 196.80 | 199.00 | 193.00 | 199.00 | 199.00 | 1,815 |
| 2023-03-03 | 192.40 | 198.80 | 192.40 | 196.80 | 196.80 | 3,385 |
| 2023-03-02 | 195.20 | 197.00 | 194.80 | 195.40 | 195.40 | 3,341 |
| 2023-03-01 | 195.80 | 197.00 | 190.20 | 195.80 | 195.80 | 2,756 |
| 2023-02-28 | 192.00 | 195.80 | 192.00 | 195.80 | 195.80 | 8,189 |
| 2023-02-27 | 183.40 | 196.40 | 183.00 | 191.20 | 191.20 | 4,288 |
| 2023-02-24 | 188.40 | 190.00 | 176.00 | 183.00 | 183.00 | 4,940 |
| 2023-02-23 | 190.00 | 194.00 | 186.40 | 191.00 | 191.00 | 3,011 |
| 2023-02-22 | 196.80 | 218.00 | 192.00 | 192.00 | 192.00 | 225,167 |
| 2023-02-21 | 194.20 | 195.00 | 192.00 | 193.80 | 193.80 | 3,305 |
| 2023-02-20 | 198.80 | 199.60 | 192.20 | 197.80 | 197.80 | 2,366 |
| 2023-02-17 | 199.00 | 207.00 | 198.00 | 200.00 | 200.00 | 3,270 |
| 2023-02-16 | 194.20 | 205.00 | 194.20 | 205.00 | 205.00 | 1,173 |
| 2023-02-15 | 201.00 | 204.50 | 194.40 | 197.40 | 197.40 | 3,297 |
| 2023-02-14 | 198.00 | 204.00 | 196.40 | 200.00 | 200.00 | 7,690 |
| 2023-02-13 | 203.50 | 203.50 | 198.20 | 199.00 | 199.00 | 3,756 |
| 2023-02-10 | 207.00 | 208.00 | 200.50 | 203.50 | 203.50 | 3,847 |
| 2023-02-09 | 200.50 | 207.00 | 200.50 | 206.50 | 206.50 | 5,315 |
| 2023-02-08 | 199.40 | 207.50 | 199.40 | 205.50 | 205.50 | 5,244 |
| 2023-02-07 | 200.00 | 203.00 | 198.40 | 200.00 | 200.00 | 3,250 |
| 2023-02-06 | 210.50 | 216.50 | 204.00 | 205.00 | 205.00 | 1,896 |
| 2023-02-03 | 215.00 | 215.00 | 207.00 | 211.00 | 211.00 | 3,752 |
| 2023-02-02 | 202.50 | 216.00 | 201.00 | 215.00 | 215.00 | 17,220 |
| 2023-02-01 | 196.20 | 202.50 | 196.20 | 200.00 | 200.00 | 1,682 |
| 2023-01-31 | 203.00 | 203.00 | 196.20 | 196.20 | 196.20 | 6,859 |
| 2023-01-30 | 205.50 | 206.50 | 200.00 | 203.00 | 203.00 | 2,776 |
| 2023-01-27 | 199.40 | 205.50 | 199.40 | 205.50 | 205.50 | 6,069 |
| 2023-01-26 | 207.00 | 207.00 | 201.00 | 201.50 | 201.50 | 1,812 |
| 2023-01-25 | 206.50 | 206.50 | 202.50 | 204.00 | 204.00 | 1,911 |
| 2023-01-24 | 205.50 | 206.50 | 203.00 | 206.50 | 206.50 | 3,035 |
| 2023-01-23 | 201.00 | 205.50 | 200.50 | 205.50 | 205.50 | 2,411 |
| 2023-01-20 | 203.00 | 203.00 | 198.20 | 201.00 | 201.00 | 1,806 |
| 2023-01-19 | 203.50 | 207.00 | 199.00 | 199.00 | 199.00 | 11,551 |
| 2023-01-18 | 206.50 | 211.00 | 201.00 | 203.50 | 203.50 | 51,953 |
| 2023-01-17 | 211.00 | 211.00 | 202.00 | 206.50 | 206.50 | 4,041 |
| 2023-01-16 | 216.50 | 216.50 | 208.00 | 211.00 | 211.00 | 12,523 |
| 2023-01-13 | 206.00 | 216.50 | 198.00 | 216.50 | 216.50 | 18,892 |
| 2023-01-12 | 211.00 | 211.00 | 205.50 | 207.50 | 207.50 | 12,429 |
| 2023-01-11 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 10,361 |
| 2023-01-10 | 210.00 | 211.00 | 207.00 | 210.00 | 210.00 | 3,060 |
| 2023-01-09 | 206.50 | 212.50 | 205.50 | 207.00 | 207.00 | 6,023 |
| 2023-01-05 | 203.00 | 208.50 | 203.00 | 204.50 | 204.50 | 1,726 |
| 2023-01-04 | 196.80 | 205.00 | 196.80 | 203.00 | 203.00 | 6,563 |
| 2023-01-03 | 199.00 | 199.80 | 194.00 | 194.00 | 194.00 | 4,324 |
| 2023-01-02 | 198.40 | 198.40 | 191.60 | 195.00 | 195.00 | 1,495 |
| 2022-12-30 | 195.00 | 195.00 | 190.20 | 191.80 | 191.80 | 4,539 |
| 2022-12-29 | 192.20 | 196.80 | 189.20 | 196.80 | 196.80 | 3,899 |
| 2022-12-28 | 190.80 | 193.20 | 186.80 | 192.40 | 192.40 | 9,252 |
| 2022-12-27 | 188.40 | 193.00 | 188.20 | 192.00 | 192.00 | 5,080 |
| 2022-12-23 | 184.20 | 189.00 | 181.40 | 188.20 | 188.20 | 4,092 |
| 2022-12-22 | 180.40 | 186.00 | 178.20 | 180.00 | 180.00 | 8,888 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-01 | 0.5600 SEK |
| 2019-01-02 | 0.5600 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.